Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

Currency In CNY

300223.SZ Historical Return

If you invested ¥1000 in Ingenic Semiconductor Co.,Ltd. (300223.SZ) 10 years ago, it would be worth ¥3,549.09 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,007.2, while ¥1000 invested 1 year ago would be worth ¥1,728.54. This corresponds to total returns of 254.91%, 0.72%, 72.85%, respectively, with annualized returns of 13.5%, 0.14%, 72.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300223.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	130.62	132.45	132.45	134.76	130.21	14.39M
September 09, 2026	135.72	131.98	131.98	136.99	131.08	14.57M
September 08, 2026	135	133.79	133.79	138.2	132.25	22.74M
September 07, 2026	130.96	133.8	133.8	133.99	130.3	23.95M
September 04, 2026	132.9	127.16	127.16	133.99	126	20.78M
September 03, 2026	134.02	131.99	131.99	134.4	130.07	16.25M
September 02, 2026	132.9	132.37	132.37	134.29	131	18.35M
September 01, 2026	139.95	134.79	134.79	140.22	134.27	22.04M
August 31, 2026	132.12	139.95	139.95	140.3	132	26M
August 28, 2026	139	135.7	135.7	140.2	135.5	21.68M
August 27, 2026	133.06	140.48	140.48	140.68	132.7	27.82M
August 26, 2026	134.23	132.07	132.07	134.78	130.15	17.63M
August 25, 2026	131.58	134.1	134.1	134.98	128.51	21.07M
August 24, 2026	137.22	133.66	133.66	137.99	130.16	27.7M
August 21, 2026	138.09	138.48	138.48	140.46	136.71	24.81M
August 20, 2026	140	138.3	138.3	141.44	136.69	26.42M
August 19, 2026	145	137.25	137.25	146.28	135.7	44.22M
August 18, 2026	159.17	152.75	152.75	161.55	151.02	43.52M
August 17, 2026	146.01	155.39	155.39	155.88	144.75	46.35M
August 14, 2026	141.51	143.62	143.62	144.95	140.21	35.15M
August 13, 2026	144.58	137.48	137.48	149.49	137.15	38.88M
August 12, 2026	139.25	140.57	140.57	143	137.25	29.41M
August 11, 2026	136.19	137.86	137.86	141.66	136.19	31.21M
August 10, 2026	144.2	138.48	138.48	144.92	135.05	39.69M
August 07, 2026	136.98	144.05	144.05	146.21	136.01	49.2M
August 06, 2026	130	137	137	139.97	129	42.28M
August 05, 2026	128	136.03	136.03	138.66	126.38	51.13M
August 04, 2026	119.21	126.26	126.26	127.36	116.94	52.91M
August 03, 2026	124.18	119	119	124.96	118.38	41.68M
July 31, 2026	139.3	126.81	126.81	140.53	126.68	75.21M
July 30, 2026	124.56	123.66	123.66	128.93	117.89	56.23M
July 29, 2026	127.81	124.56	124.56	128.8	116.93	48.24M
July 28, 2026	136.5	127.1	127.1	139.7	125.69	45.33M
July 27, 2026	143.5	145.66	145.66	146	135.3	38.02M
July 24, 2026	147.9	143.65	143.65	151.91	143.12	36.41M
July 23, 2026	161.03	151.76	151.76	163.77	150	35.75M
July 22, 2026	164.98	157.82	157.82	173.33	156.8	53.42M
July 21, 2026	150.11	168	168	168.88	136.2	61.06M
July 20, 2026	162	143.65	143.65	163.9	137.84	43.98M
July 17, 2026	175.78	153.82	153.82	176.56	152	42.06M
July 16, 2026	183.6	174.6	174.6	187.46	171.35	36.35M
July 15, 2026	213	190.18	190.18	217.79	189	37.7M
July 14, 2026	197.95	207.69	207.69	209.22	191.03	40.87M
July 13, 2026	216.99	190.17	190.17	219	188.04	46.32M
July 10, 2026	237.29	219.9	219.9	244.92	219.8	36.91M
July 09, 2026	221	236.02	236.02	237	220.68	42.55M
July 08, 2026	231.18	215.38	215.38	239	215	41.32M
July 07, 2026	240	231.2	231.2	247.7	226	46.58M
July 06, 2026	264.61	253	253	266	238	53.64M
July 03, 2026	238.99	259.56	259.56	268.88	237.78	56.66M
July 02, 2026	240	234.67	234.67	253	233	47.53M
July 01, 2026	248	259.05	259.05	279.44	245.68	58.58M
June 30, 2026	230	248.9	248.9	255.49	225.01	56.02M
June 29, 2026	232	242.05	242.05	249.67	220	62.47M
June 26, 2026	240	233.21	233.21	242	229	58.31M
June 25, 2026	207	237.36	237.36	237.36	206	56.44M
June 24, 2026	192.76	197.8	197.8	199	186.78	44.14M
June 23, 2026	191.69	194	194	203.48	186.01	48.81M
June 22, 2026	190	192.75	192.75	193.19	179.79	54.51M
June 18, 2026	172.66	186.05	186.05	190.6	172.66	58.39M